Amundi STOXX Europe 600 Basic Materials UCITS ETF Acc

CHM
🏛️ germany →
155.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 165.28 166.06 165.28 165.94 0.0M
2023-12-28 165.92 166.46 165.06 165.22 0.0M
2023-12-27 165.78 165.84 165.54 165.56 0.0M
2023-12-22 164.74 165.72 164.74 165.30 0.0M
2023-12-21 165.16 166.48 164.86 165.28 0.0M
2023-12-20 165.66 165.82 164.58 164.58 0.0M
2023-12-19 164.66 165.76 164.66 165.44 0.0M
2023-12-18 163.72 164.40 163.68 164.24 0.0M
2023-12-15 164.18 164.96 163.02 163.44 0.0M
2023-12-14 164.68 165.98 163.58 163.76 0.0M
2023-12-13 162.06 164.28 162.06 164.28 0.0M
2023-12-12 161.00 161.60 161.00 161.54 0.0M
2023-12-11 159.66 160.78 159.10 160.78 0.0M
2023-12-08 158.58 160.18 158.58 159.98 0.0M
2023-12-07 157.94 158.90 157.94 158.84 0.0M
2023-12-06 157.18 158.32 156.60 157.68 0.0M
2023-12-05 155.60 156.84 155.60 156.62 0.0M
2023-12-04 156.50 156.66 155.96 156.04 0.0M
2023-12-01 155.88 156.90 155.36 156.58 0.0M
2023-11-30 155.10 155.92 154.54 155.76 0.0M
2023-11-29 154.58 155.94 154.58 155.04 0.0M
2023-11-28 154.70 154.98 154.16 154.46 0.0M
2023-11-27 155.60 155.74 154.86 154.94 0.0M
2023-11-24 154.46 156.22 154.46 156.08 0.0M
2023-11-23 154.14 154.86 154.14 154.60 0.0M
2023-11-22 153.96 154.80 153.84 154.26 0.0M
2023-11-21 153.24 154.42 153.24 153.94 0.0M
2023-11-20 153.92 154.48 153.70 154.14 0.0M
2023-11-17 153.70 154.90 153.70 154.02 0.0M
2023-11-16 153.88 154.56 153.28 153.58 0.0M
2023-11-15 154.08 155.14 154.08 154.50 0.0M
2023-11-14 151.72 154.06 151.24 153.64 0.0M
2023-11-13 150.66 151.60 150.66 151.56 0.0M
2023-11-10 150.62 151.22 149.54 150.96 0.0M
2023-11-09 148.22 152.10 147.52 150.30 0.0M
2023-11-08 147.10 148.80 146.06 148.22 0.0M
2023-11-07 147.52 148.64 147.42 147.58 0.0M
2023-11-06 149.28 149.28 147.32 147.56 0.0M
2023-11-03 149.60 150.06 148.92 149.20 0.0M
2023-11-02 147.58 150.26 147.58 149.84 0.0M
2023-11-01 147.96 147.96 146.34 147.26 0.0M
2023-10-31 144.98 147.70 144.98 147.32 0.0M
2023-10-30 145.14 145.90 145.02 145.14 0.0M
2023-10-27 143.42 146.14 143.42 143.70 0.0M
2023-10-26 140.78 143.54 140.78 142.72 0.0M
2023-10-25 141.54 142.10 140.82 141.30 0.0M
2023-10-24 141.24 141.84 140.98 141.68 0.0M
2023-10-23 141.54 141.54 140.10 140.52 0.0M
2023-10-20 142.56 142.56 141.14 141.14 0.0M
2023-10-19 143.64 144.60 142.74 142.74 0.0M
2023-10-18 146.10 146.10 143.98 143.98 0.0M
2023-10-17 147.08 147.44 145.38 146.18 0.0M
2023-10-16 147.70 147.88 146.98 147.24 0.0M
2023-10-13 148.04 148.04 146.92 146.92 0.0M
2023-10-12 149.66 150.32 147.58 147.82 0.0M
2023-10-11 147.92 149.48 147.92 149.00 0.0M
2023-10-10 146.34 148.84 146.24 148.24 0.0M
2023-10-09 145.56 146.32 144.12 145.82 0.0M
2023-10-06 146.16 147.16 145.36 147.10 0.0M
2023-10-05 146.32 146.98 145.84 146.26 0.0M
2023-10-04 145.26 147.26 145.26 146.44 0.0M
2023-10-03 146.54 147.26 145.84 145.94 0.0M
2023-10-02 149.94 150.64 146.42 146.78 0.0M
2023-09-29 149.30 151.44 149.30 149.42 0.0M
2023-09-28 147.90 149.06 146.34 148.76 0.0M
2023-09-27 147.98 148.84 147.06 147.66 0.0M
2023-09-26 148.08 148.92 147.52 147.54 0.0M
2023-09-25 149.74 149.80 148.34 149.02 0.0M
2023-09-22 150.02 151.08 149.46 149.64 0.0M
2023-09-21 152.38 152.52 149.74 149.74 0.0M
2023-09-20 152.68 154.04 151.70 152.88 0.0M
2023-09-19 152.48 153.00 152.04 152.58 0.0M
2023-09-18 154.88 154.88 152.72 152.72 0.0M
2023-09-15 154.72 155.88 154.72 154.88 0.0M
2023-09-14 152.02 154.08 151.36 154.06 0.0M
2023-09-13 151.82 152.28 151.16 151.32 0.0M
2023-09-12 155.14 155.14 152.42 152.42 0.0M
2023-09-11 154.60 155.16 154.60 155.02 0.0M
2023-09-08 154.12 154.52 152.48 153.82 0.0M
2023-09-07 154.52 155.20 153.80 153.92 0.0M
2023-09-06 153.72 155.58 153.48 154.98 0.0M
2023-09-05 155.66 156.02 154.26 154.30 0.0M
2023-09-04 157.70 157.86 156.38 156.40 0.0M
2023-09-01 156.32 157.90 156.28 157.28 0.0M
2023-08-31 155.78 157.48 155.70 156.34 0.0M
2023-08-30 155.12 156.00 155.06 155.44 0.0M
2023-08-29 153.76 155.18 153.76 155.18 0.0M
2023-08-28 152.92 153.54 152.54 153.54 0.0M
2023-08-25 151.42 153.06 151.42 152.44 0.0M
2023-08-24 152.36 153.14 151.38 151.38 0.0M
2023-08-23 151.48 151.76 151.00 151.52 0.0M
2023-08-22 150.72 152.08 150.68 150.68 0.0M
2023-08-21 150.76 151.68 150.08 150.70 0.0M
2023-08-18 150.96 150.98 149.96 150.98 0.0M
2023-08-17 151.56 152.62 151.04 151.04 0.0M
2023-08-16 151.84 152.98 151.76 151.78 0.0M
2023-08-15 154.22 154.22 151.94 151.96 0.0M
2023-08-14 153.54 154.30 153.54 154.12 0.0M
2023-08-11 154.76 155.18 153.78 153.98 0.0M
2023-08-10 154.38 156.38 154.38 154.84 0.0M
2023-08-09 154.30 155.08 153.62 153.96 0.0M
2023-08-08 153.64 154.02 153.12 154.02 0.0M
2023-08-07 153.72 154.80 153.72 154.56 0.0M
2023-08-04 154.34 154.44 152.52 153.10 0.0M
2023-08-03 155.00 155.00 153.44 153.84 0.0M
2023-08-02 155.50 155.88 154.94 155.04 0.0M
2023-08-01 158.44 158.44 157.12 157.24 0.0M
2023-07-31 159.36 159.36 158.64 158.64 0.0M
2023-07-28 157.34 159.94 157.34 159.44 0.0M
2023-07-27 155.80 158.24 155.80 156.82 0.0M
2023-07-26 156.30 156.30 154.48 155.46 0.0M
2023-07-25 155.54 156.92 155.14 156.30 0.0M
2023-07-24 154.18 155.42 154.14 155.36 0.0M
2023-07-21 155.46 155.82 154.76 154.94 0.0M
2023-07-20 154.12 155.86 153.96 155.56 0.0M
2023-07-19 154.44 155.02 154.30 154.50 0.0M
2023-07-18 152.16 154.42 152.16 154.42 0.0M
2023-07-17 152.44 153.20 152.34 152.48 0.0M
2023-07-14 154.54 154.60 152.96 152.96 0.0M
2023-07-13 154.38 155.44 154.38 155.04 0.0M
2023-07-12 151.76 154.48 151.62 153.28 0.0M
2023-07-11 150.50 151.86 150.50 151.84 0.0M
2023-07-10 148.34 150.86 148.34 149.88 0.0M
2023-07-07 147.10 149.84 147.10 149.42 0.0M
2023-07-06 149.50 149.60 146.98 147.52 0.0M
2023-07-05 152.00 152.08 150.52 150.62 0.0M
2023-07-04 152.54 152.84 152.30 152.66 0.0M
2023-07-03 153.10 153.10 152.74 152.98 0.0M
2023-06-30 151.00 153.16 151.00 153.04 0.0M
2023-06-29 151.00 151.06 150.38 150.78 0.0M
2023-06-28 149.94 151.28 149.94 151.14 0.0M
2023-06-27 150.02 150.54 148.88 150.18 0.0M
2023-06-26 148.38 149.70 148.34 149.62 0.0M
2023-06-23 147.60 148.80 147.46 148.20 0.0M
2023-06-22 146.84 148.56 146.84 148.52 0.0M
2023-06-21 148.10 148.34 147.52 148.00 0.0M
2023-06-20 149.00 149.58 146.56 148.68 0.0M
2023-06-19 152.00 152.00 149.38 149.38 0.0M
2023-06-16 151.58 153.28 151.58 152.20 0.0M
2023-06-15 151.12 151.64 150.14 151.64 0.0M
2023-06-14 151.32 152.40 151.18 151.18 0.0M
2023-06-13 150.98 151.72 150.22 151.60 0.0M
2023-06-12 149.70 150.58 149.70 150.56 0.0M
2023-06-09 152.26 152.26 149.02 149.18 0.0M
2023-06-08 151.52 152.90 151.52 152.48 0.0M
2023-06-07 152.78 152.96 151.66 151.76 0.0M
2023-06-06 152.34 153.18 152.34 153.14 0.0M
2023-06-05 154.02 154.24 152.30 152.46 0.0M
2023-06-02 151.44 154.12 151.44 154.12 0.0M
2023-06-01 150.08 150.88 149.72 150.76 0.0M
2023-05-31 151.40 151.40 149.32 150.00 0.0M
2023-05-30 153.76 154.20 152.18 152.38 0.0M
2023-05-29 154.04 154.04 153.62 153.70 0.0M
2023-05-26 152.54 153.90 152.36 153.70 0.0M
2023-05-25 153.44 153.46 152.02 152.34 0.0M
2023-05-24 154.32 154.38 152.84 153.06 0.0M
2023-05-23 155.94 156.60 154.72 154.88 0.0M
2023-05-22 156.82 156.86 156.14 156.14 0.0M
2023-05-19 156.50 157.76 156.50 156.98 0.0M
2023-05-18 155.50 156.88 155.50 155.80 0.0M
2023-05-17 155.24 155.52 154.88 155.44 0.0M
2023-05-16 157.10 157.36 155.54 155.62 0.0M
2023-05-15 157.30 158.22 157.28 157.64 0.0M
2023-05-12 156.94 157.30 156.40 156.60 0.0M
2023-05-11 156.18 157.60 156.14 156.58 0.0M
2023-05-10 156.18 156.78 155.14 156.02 0.0M
2023-05-09 156.76 156.76 155.70 156.04 0.0M
2023-05-08 157.50 157.54 156.74 157.00 0.0M
2023-05-05 155.34 157.68 155.34 157.68 0.0M
2023-05-04 154.74 155.34 154.22 154.66 0.0M
2023-05-03 154.44 155.54 154.44 154.82 0.0M
2023-05-02 156.76 157.00 153.94 154.32 0.0M
2023-04-28 154.34 156.84 154.34 156.62 0.0M
2023-04-27 155.32 155.32 153.86 155.10 0.0M
2023-04-26 156.48 156.48 154.80 154.80 0.0M
2023-04-25 157.68 157.68 156.28 156.28 0.0M
2023-04-24 156.74 158.14 156.74 157.96 0.0M
2023-04-21 157.14 157.76 156.82 157.30 0.0M
2023-04-20 157.12 157.58 156.80 157.16 0.0M
2023-04-19 156.36 157.36 156.34 157.36 0.0M
2023-04-18 156.06 157.64 156.04 156.66 0.0M
2023-04-17 154.86 156.54 154.86 156.08 0.0M
2023-04-14 154.30 154.94 154.08 154.38 0.0M
2023-04-13 154.54 155.02 153.88 154.36 0.0M
2023-04-12 153.68 154.56 153.30 154.12 0.0M
2023-04-11 153.28 154.10 153.16 153.84 0.0M
2023-04-06 150.86 152.58 150.86 152.38 0.0M
2023-04-05 151.34 151.34 150.22 150.94 0.0M
2023-04-04 152.24 152.84 151.18 151.18 0.0M
2023-04-03 152.00 152.24 151.34 152.24 0.0M
2023-03-31 150.64 152.34 150.58 152.06 0.0M
2023-03-30 149.60 150.92 149.60 150.36 0.0M
2023-03-29 147.46 149.22 147.46 149.22 0.0M
2023-03-28 147.68 147.68 146.52 146.60 0.0M
2023-03-27 147.42 147.42 146.14 147.22 0.0M
2023-03-24 147.46 147.46 145.18 146.58 0.0M
2023-03-23 147.38 148.34 146.18 147.02 0.0M
2023-03-22 147.14 148.74 146.60 146.60 0.0M
2023-03-21 148.02 148.40 147.44 147.78 0.0M
2023-03-20 142.58 147.22 142.58 146.96 0.0M
2023-03-17 147.76 148.12 144.26 144.54 0.0M
2023-03-16 145.40 147.52 143.62 147.52 0.0M
2023-03-15 147.58 147.80 144.18 145.28 0.0M
2023-03-14 145.66 148.44 145.48 147.86 0.0M
2023-03-13 148.50 148.58 145.60 145.70 0.0M
2023-03-10 148.38 149.58 147.24 147.26 0.0M
2023-03-09 150.12 151.08 149.06 149.06 0.0M
2023-03-08 149.44 150.56 148.46 150.44 0.0M
2023-03-07 150.92 152.20 149.88 150.02 0.0M
2023-03-06 153.38 153.38 151.06 151.20 0.0M
2023-03-03 151.64 153.60 151.64 153.60 0.0M
2023-03-02 149.84 152.04 149.84 152.04 0.0M
2023-03-01 152.62 153.06 151.12 151.46 0.0M
2023-02-28 152.08 152.82 151.78 151.78 0.0M
2023-02-27 151.28 153.68 151.28 153.14 0.0M
2023-02-24 152.58 152.58 148.82 151.52 0.0M
2023-02-23 152.60 153.48 152.28 153.14 0.0M
2023-02-22 151.40 152.60 150.58 152.42 0.0M
2023-02-21 151.76 152.30 151.52 151.84 0.0M
2023-02-20 151.02 152.96 151.02 152.06 0.0M
2023-02-17 150.72 151.42 150.08 151.16 0.0M
2023-02-16 152.14 152.94 151.18 151.58 0.0M
2023-02-15 150.24 152.14 150.24 152.14 0.0M
2023-02-14 151.52 151.70 150.60 151.20 0.0M
2023-02-13 150.00 151.68 150.00 151.68 0.0M
2023-02-10 151.76 151.76 149.60 150.10 0.0M
2023-02-09 154.56 154.64 151.88 151.88 0.0M
2023-02-08 153.26 155.24 153.26 153.76 0.0M
2023-02-07 151.68 153.10 150.48 153.10 0.0M
2023-02-06 152.18 152.38 151.14 151.50 0.0M
2023-02-03 152.86 153.04 152.08 152.50 0.0M
2023-02-02 151.40 153.56 151.34 153.16 0.0M
2023-02-01 150.64 151.54 150.14 151.54 0.0M
2023-01-31 150.44 150.78 149.08 150.78 0.0M
2023-01-30 149.88 151.02 149.40 150.52 0.0M
2023-01-27 150.82 151.18 150.24 150.72 0.0M
2023-01-26 150.50 151.02 150.00 151.02 0.0M
2023-01-25 149.92 150.40 149.00 150.40 0.0M
2023-01-24 149.78 150.22 149.48 149.90 0.0M
2023-01-23 150.46 150.46 149.18 149.82 0.0M
2023-01-20 150.16 150.66 149.64 150.66 0.0M
2023-01-19 150.90 151.36 149.38 150.02 0.0M
2023-01-18 151.40 152.64 151.08 151.22 0.0M
2023-01-17 150.86 152.50 150.78 151.42 0.0M
2023-01-16 150.50 151.36 150.50 150.80 0.0M
2023-01-13 150.40 151.02 150.22 150.80 0.0M
2023-01-12 150.84 150.92 150.30 150.30 0.0M
2023-01-11 148.68 150.96 148.44 150.96 0.0M
2023-01-10 149.12 149.30 148.48 148.76 0.0M
2023-01-09 148.44 150.50 148.44 149.06 0.0M
2023-01-06 145.60 148.54 145.20 148.54 0.0M
2023-01-05 146.40 146.56 145.00 145.40 0.0M
2023-01-04 144.76 147.14 144.76 146.48 0.0M
2023-01-03 142.94 145.96 142.94 144.26 0.0M
2023-01-02 142.86 144.08 142.86 143.62 0.0M